Solitron Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.00	33.00	32.50	32.75	32.75	-0.76%	1,003
Oct 1, 2026	33.00	33.00	32.80	33.00	33.00	-0.39%	1,703
Sep 30, 2026	33.00	33.30	33.00	33.13	33.13	-0.15%	6,511
Sep 29, 2026	33.29	33.29	33.13	33.18	33.18	-0.33%	1,618
Sep 28, 2026	33.29	33.29	33.29	33.29	33.29	0.88%	705
Sep 24, 2026	33.18	33.35	33.00	33.00	33.00	-0.03%	1,160
Sep 23, 2026	33.29	33.29	33.01	33.01	33.01	-0.57%	528
Sep 22, 2026	33.20	33.20	33.20	33.20	33.20	-0.07%	160
Sep 21, 2026	34.02	34.02	33.01	33.22	33.22	-2.57%	1,960
Sep 18, 2026	34.10	34.10	34.10	34.10	34.10	-0.29%	253
Sep 17, 2026	34.04	34.28	34.04	34.20	34.20	-0.58%	1,519
Sep 16, 2026	34.55	34.55	34.40	34.40	34.40	0.33%	850
Sep 15, 2026	34.15	34.36	34.00	34.29	34.29	0.26%	2,270
Sep 14, 2026	34.10	34.20	33.75	34.20	34.20	-	3,295
Sep 11, 2026	32.48	34.20	32.30	34.20	34.20	5.41%	6,207
Sep 10, 2026	32.45	32.45	32.45	32.45	32.45	0.14%	104
Sep 9, 2026	32.40	32.40	32.40	32.40	32.40	0.05%	401
Sep 8, 2026	32.38	32.38	32.38	32.38	32.38	0.32%	103
Sep 4, 2026	32.28	32.28	32.28	32.28	32.28	-0.06%	230
Sep 3, 2026	32.10	32.30	32.10	32.30	32.30	0.94%	326
Sep 2, 2026	31.72	32.15	31.72	32.00	32.00	-0.64%	2,428
Sep 1, 2026	32.21	32.38	31.52	32.21	32.21	-0.90%	4,583
Aug 31, 2026	32.50	32.50	32.50	32.50	32.50	1.88%	1,037
Aug 28, 2026	31.50	32.00	30.11	31.90	31.90	-0.31%	3,478
Aug 27, 2026	32.00	33.49	31.47	32.00	32.00	-5.44%	4,984
Aug 26, 2026	34.55	34.55	33.00	33.84	33.84	-2.34%	2,457
Aug 25, 2026	34.65	34.65	34.65	34.65	34.65	0.29%	103
Aug 24, 2026	34.75	34.75	34.55	34.55	34.55	-0.18%	1,134
Aug 21, 2026	34.61	34.61	34.61	34.61	34.61	0.26%	103
Aug 20, 2026	34.00	34.53	34.00	34.53	34.53	1.54%	733
Aug 19, 2026	34.75	34.75	33.65	34.00	34.00	-0.73%	3,932
Aug 18, 2026	34.25	34.25	34.25	34.25	34.25	-0.95%	212
Aug 17, 2026	34.58	34.58	34.58	34.58	34.58	0.59%	335
Aug 14, 2026	34.13	34.38	33.50	34.38	34.38	-1.21%	503
Aug 13, 2026	34.50	34.80	34.50	34.80	34.80	1.60%	1,339
Aug 12, 2026	33.32	34.50	33.32	34.25	34.25	-1.57%	1,209
Aug 11, 2026	34.67	35.50	34.00	34.80	34.80	0.36%	6,811
Aug 10, 2026	33.00	35.50	32.84	34.68	34.68	5.59%	7,191
Aug 7, 2026	32.84	32.84	32.70	32.84	32.84	-	4,415
Aug 6, 2026	33.09	33.09	32.84	32.84	32.84	-0.33%	4,570
Aug 5, 2026	32.77	33.01	32.50	32.95	32.95	0.30%	3,192
Aug 4, 2026	32.51	32.85	32.00	32.85	32.85	4.02%	3,658
Aug 3, 2026	31.37	31.58	31.16	31.58	31.58	0.40%	601
Jul 31, 2026	31.45	31.45	31.45	31.45	31.45	0.98%	146
Jul 30, 2026	30.96	31.81	30.95	31.15	31.15	0.97%	2,672
Jul 29, 2026	30.65	30.95	30.55	30.85	30.85	0.49%	3,354
Jul 28, 2026	30.26	30.70	30.26	30.70	30.70	1.49%	3,762
Jul 27, 2026	31.00	32.55	30.25	30.25	30.25	-2.23%	6,034
Jul 24, 2026	29.80	31.00	29.80	30.94	30.94	1.94%	3,302
Jul 23, 2026	29.90	32.71	29.90	30.35	30.35	1.85%	15,419